34,995€
2,44%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,17 | 35,16 | 33,92 | 35,05 | 2,46% | 35,00 |
| 28.05.2026 | 34,27 | 34,37 | 33,20 | 34,21 | 0,26% | 225,00 |
| 27.05.2026 | 34,57 | 35,43 | 34,11 | 34,12 | -1,57% | - |
| 26.05.2026 | 34,68 | 34,78 | 33,92 | 34,67 | -0,79% | - |
| 25.05.2026 | 34,23 | 34,94 | 34,22 | 34,94 | 1,90% | 875,00 |
| 22.05.2026 | 33,65 | 34,61 | 33,65 | 34,29 | 1,69% | 2.100,00 |
| 21.05.2026 | 32,76 | 33,77 | 31,98 | 33,72 | 3,59% | 725,00 |
| 20.05.2026 | 32,19 | 32,62 | 31,22 | 32,55 | 1,15% | 4.750,00 |
| 19.05.2026 | 32,66 | 33,04 | 31,93 | 32,18 | -1,61% | 2.850,00 |
| 18.05.2026 | 31,75 | 32,85 | 31,66 | 32,71 | 2,03% | - |
| 15.05.2026 | 31,55 | 32,39 | 30,96 | 32,06 | 1,26% | 1.240,00 |
| 14.05.2026 | 30,28 | 31,68 | 30,08 | 31,66 | 4,68% | 3.750,00 |
| 13.05.2026 | 28,68 | 30,68 | 28,68 | 30,24 | 4,95% | 3.400,00 |
| 12.05.2026 | 29,26 | 30,88 | 26,89 | 28,82 | -0,29% | 540,00 |
| 11.05.2026 | 30,05 | 30,75 | 28,54 | 28,90 | -3,41% | 1.343,00 |
| 08.05.2026 | 30,49 | 30,63 | 29,57 | 29,92 | -1,50% | - |
| 07.05.2026 | 30,71 | 31,08 | 30,10 | 30,38 | -0,93% | - |
| 06.05.2026 | 29,54 | 30,70 | 29,36 | 30,66 | 3,72% | 25.366,00 |
| 05.05.2026 | 29,44 | 29,76 | 28,91 | 29,56 | 0,82% | 1.040,00 |
| 04.05.2026 | 29,49 | 30,08 | 29,20 | 29,32 | -3,38% | - |
| 30.04.2026 | 30,11 | 30,67 | 29,86 | 30,35 | 0,35% | - |
| 29.04.2026 | 30,36 | 30,48 | 29,90 | 30,24 | -0,07% | 1.400,00 |
| 28.04.2026 | 30,69 | 30,92 | 29,94 | 30,26 | -1,26% | - |
| 27.04.2026 | 31,09 | 31,15 | 30,16 | 30,65 | -1,00% | - |
| 24.04.2026 | 30,99 | 31,20 | 30,00 | 30,96 | -0,34% | - |
| 23.04.2026 | 31,08 | 31,95 | 30,51 | 31,06 | -0,66% | 252,00 |
| 22.04.2026 | 31,41 | 31,81 | 30,67 | 31,27 | -0,30% | 130,00 |
| 21.04.2026 | 31,69 | 32,20 | 31,08 | 31,36 | -1,23% | - |
| 20.04.2026 | 31,22 | 31,76 | 30,46 | 31,75 | 0,95% | - |
| 17.04.2026 | 30,23 | 31,97 | 30,21 | 31,45 | 4,59% | - |
| 16.04.2026 | 30,29 | 30,95 | 30,07 | 30,07 | 0,07% | 1.200,00 |
| 15.04.2026 | 30,35 | 30,76 | 30,04 | 30,05 | -0,40% | 1.365,00 |
| 14.04.2026 | 29,25 | 30,39 | 29,00 | 30,17 | 3,84% | - |
| 13.04.2026 | 28,54 | 29,38 | 28,25 | 29,06 | 1,45% | - |
| 10.04.2026 | 29,43 | 29,91 | 28,17 | 28,64 | -2,82% | 8.200,00 |
| 09.04.2026 | 29,05 | 29,50 | 28,39 | 29,47 | 1,69% | - |
| 08.04.2026 | 28,92 | 30,40 | 28,61 | 28,98 | 4,28% | 810,00 |
| 07.04.2026 | 29,35 | 29,45 | 27,48 | 27,79 | -3,00% | - |
| 02.04.2026 | 30,00 | 30,00 | 28,45 | 28,65 | -4,66% | 8.604,00 |
| 01.04.2026 | 29,25 | 30,15 | 28,55 | 30,05 | 2,04% | 1.650,00 |
| 31.03.2026 | 28,15 | 29,65 | 27,95 | 29,45 | 5,75% | - |
| 30.03.2026 | 28,35 | 28,85 | 27,75 | 27,85 | -0,89% | - |
| 27.03.2026 | 28,15 | 28,65 | 27,25 | 28,10 | 0,36% | 5.327,00 |
| 26.03.2026 | 30,70 | 30,75 | 27,80 | 28,00 | -8,20% | 3.898,00 |
| 25.03.2026 | 34,60 | 34,65 | 30,05 | 30,50 | -10,95% | 1.698,00 |
| 24.03.2026 | 34,35 | 34,60 | 33,95 | 34,25 | -0,15% | - |
| 23.03.2026 | 32,50 | 34,85 | 32,20 | 34,30 | 5,21% | 756,00 |
| 20.03.2026 | 33,65 | 33,75 | 32,35 | 32,60 | -3,26% | - |
| 19.03.2026 | 34,15 | 34,15 | 32,95 | 33,70 | -1,17% | - |
| 18.03.2026 | 34,60 | 35,05 | 33,95 | 34,10 | -1,02% | - |
| 17.03.2026 | 34,10 | 35,15 | 33,95 | 34,45 | 0,88% | - |
| 16.03.2026 | 33,55 | 34,20 | 33,15 | 34,15 | 2,55% | 1.044,00 |
| 13.03.2026 | 33,05 | 33,45 | 32,95 | 33,30 | 0,91% | - |
| 12.03.2026 | 33,70 | 34,75 | 32,85 | 33,00 | -3,08% | - |
| 11.03.2026 | 35,35 | 35,75 | 33,85 | 34,05 | -3,54% | 2.800,00 |
| 10.03.2026 | 35,20 | 35,85 | 34,75 | 35,30 | -0,28% | 330,00 |
| 09.03.2026 | 35,20 | 35,65 | 33,75 | 35,40 | -0,98% | 1.500,00 |
| 06.03.2026 | 37,30 | 37,35 | 35,75 | 35,75 | -4,41% | - |
| 05.03.2026 | 37,15 | 38,00 | 36,30 | 37,40 | 0,67% | 92.934,00 |
| 04.03.2026 | 37,30 | 37,80 | 35,95 | 37,15 | -1,72% | 2.175,00 |
| 03.03.2026 | 39,65 | 40,75 | 34,50 | 37,80 | -5,50% | - |
| 02.03.2026 | 38,75 | 40,35 | 38,20 | 40,00 | 1,65% | - |
| 27.02.2026 | 39,85 | 40,35 | 38,80 | 39,35 | -2,48% | 2.900,00 |
| 26.02.2026 | 39,30 | 40,35 | 39,30 | 40,35 | 2,02% | - |
| 25.02.2026 | 39,65 | 40,05 | 39,05 | 39,55 | -0,50% | - |
| 24.02.2026 | 40,35 | 40,40 | 39,30 | 39,75 | -1,24% | - |
| 23.02.2026 | 41,55 | 41,85 | 39,45 | 40,25 | -4,05% | - |
| 20.02.2026 | 40,85 | 42,70 | 40,35 | 41,95 | 2,57% | 800,00 |
| 19.02.2026 | 40,25 | 41,05 | 39,75 | 40,90 | 1,87% | - |
| 18.02.2026 | 38,95 | 40,60 | 38,95 | 40,15 | 2,03% | 1.500,00 |
| 17.02.2026 | 37,90 | 39,35 | 37,80 | 39,35 | 3,55% | - |
| 16.02.2026 | 38,25 | 38,40 | 37,85 | 38,00 | -0,13% | 864,00 |
| 13.02.2026 | 37,25 | 38,35 | 37,20 | 38,05 | 2,01% | - |
| 12.02.2026 | 38,25 | 38,90 | 36,90 | 37,30 | -2,23% | - |
| 11.02.2026 | 38,05 | 38,90 | 37,95 | 38,15 | 0,26% | - |